Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.73 | 36.75 | 36.44 | 36.67 | 15,924 | -0.07(-0.19%) |
Nov 29, 2023 | 36.67 | 36.80 | 36.57 | 36.73 | 19,082 | +0.19(+0.51%) |
Nov 28, 2023 | 36.60 | 36.77 | 36.55 | 36.55 | 23,288 | +0.25(+0.68%) |
Nov 27, 2023 | 36.45 | 36.45 | 36.19 | 36.30 | 16,685 | -0.19(-0.51%) |
Nov 24, 2023 | 36.44 | 36.61 | 35.96 | 36.49 | 63,280 | +0.41(+1.14%) |
Nov 22, 2023 | 36.11 | 36.22 | 36.00 | 36.08 | 22,226 | +0.24(+0.66%) |
Nov 21, 2023 | 35.93 | 35.93 | 35.68 | 35.84 | 90,570 | -0.44(-1.22%) |
Nov 20, 2023 | 36.11 | 36.32 | 36.10 | 36.28 | 19,648 | +0.15(+0.41%) |
Nov 17, 2023 | 35.98 | 36.22 | 35.90 | 36.14 | 17,134 | +0.60(+1.68%) |
Nov 16, 2023 | 35.57 | 35.63 | 35.32 | 35.54 | 22,557 | +0.02(+0.06%) |
Nov 15, 2023 | 35.36 | 35.63 | 35.31 | 35.52 | 15,378 | -0.13(-0.36%) |
Nov 14, 2023 | 35.23 | 35.69 | 35.23 | 35.65 | 38,269 | +1.41(+4.12%) |
Nov 13, 2023 | 33.97 | 34.36 | 33.90 | 34.23 | 69,617 | -0.04(-0.11%) |
Nov 10, 2023 | 33.86 | 34.56 | 33.69 | 34.27 | 31,526 | +0.12(+0.34%) |
Nov 09, 2023 | 34.18 | 34.52 | 33.94 | 34.16 | 77,230 | -0.41(-1.19%) |
Nov 08, 2023 | 34.43 | 34.68 | 34.35 | 34.57 | 11,313 | +0.02(+0.06%) |
Nov 07, 2023 | 34.48 | 34.63 | 34.34 | 34.55 | 20,577 | -0.32(-0.93%) |
Nov 06, 2023 | 34.65 | 35.04 | 34.65 | 34.87 | 92,777 | +0.64(+1.86%) |
Nov 03, 2023 | 34.31 | 34.54 | 34.14 | 34.23 | 30,864 | +0.24(+0.69%) |
Nov 02, 2023 | 33.69 | 34.08 | 33.69 | 34.00 | 82,253 | +0.95(+2.88%) |
Nov 01, 2023 | 32.83 | 33.12 | 32.74 | 33.05 | 20,363 | +0.05(+0.15%) |
Oct 31, 2023 | 33.14 | 33.19 | 32.91 | 33.00 | 15,953 | -0.14(-0.41%) |
Oct 30, 2023 | 32.94 | 33.14 | 32.75 | 33.14 | 32,501 | +0.52(+1.59%) |
Oct 27, 2023 | 32.74 | 32.81 | 32.48 | 32.62 | 20,775 | -0.04(-0.12%) |
Oct 26, 2023 | 32.57 | 32.80 | 32.42 | 32.66 | 67,592 | -0.12(-0.36%) |
Oct 25, 2023 | 33.11 | 33.15 | 32.76 | 32.77 | 87,470 | -0.50(-1.50%) |
Oct 24, 2023 | 33.43 | 33.44 | 33.16 | 33.27 | 179,385 | +0.16(+0.47%) |
Oct 23, 2023 | 32.54 | 33.22 | 32.50 | 33.12 | 190,162 | +0.87(+2.71%) |
Oct 20, 2023 | 32.36 | 32.56 | 32.03 | 32.24 | 19,887 | -0.08(-0.24%) |
Oct 19, 2023 | 32.42 | 32.60 | 32.28 | 32.32 | 34,966 | +0.09(+0.27%) |
Oct 18, 2023 | 32.37 | 32.50 | 32.23 | 32.23 | 22,459 | -0.11(-0.33%) |
Oct 17, 2023 | 32.07 | 32.46 | 32.07 | 32.34 | 15,278 | +0.07(+0.21%) |
Oct 16, 2023 | 31.99 | 32.35 | 31.99 | 32.27 | 25,617 | +0.47(+1.48%) |
Oct 13, 2023 | 32.02 | 32.20 | 31.75 | 31.80 | 30,994 | -0.44(-1.37%) |
Oct 12, 2023 | 32.35 | 32.44 | 32.17 | 32.24 | 49,745 | -0.11(-0.33%) |
Oct 11, 2023 | 32.21 | 32.57 | 32.21 | 32.35 | 50,342 | +0.63(+1.98%) |
Oct 10, 2023 | 31.53 | 31.91 | 31.53 | 31.72 | 88,784 | +1.39(+4.59%) |
Oct 09, 2023 | 30.17 | 30.48 | 30.07 | 30.33 | 72,011 | -0.88(-2.83%) |
Oct 06, 2023 | 30.81 | 31.35 | 30.72 | 31.22 | 80,352 | -0.06(-0.19%) |
Oct 05, 2023 | 31.40 | 31.40 | 31.21 | 31.27 | 19,429 | -0.39(-1.24%) |
Oct 04, 2023 | 31.52 | 31.79 | 31.45 | 31.67 | 49,287 | +0.42(+1.35%) |
Oct 03, 2023 | 31.50 | 31.52 | 31.18 | 31.24 | 87,975 | -0.74(-2.30%) |
Oct 02, 2023 | 32.31 | 32.34 | 31.87 | 31.98 | 139,062 | -0.60(-1.84%) |
Sep 29, 2023 | 32.88 | 33.08 | 32.56 | 32.58 | 24,590 | +0.22(+0.67%) |
Sep 28, 2023 | 32.31 | 32.55 | 32.17 | 32.36 | 34,759 | -0.12(-0.36%) |
Sep 27, 2023 | 32.54 | 32.74 | 32.23 | 32.48 | 55,772 | -0.75(-2.27%) |
Sep 26, 2023 | 33.40 | 33.49 | 33.18 | 33.23 | 40,208 | -0.17(-0.50%) |
Sep 25, 2023 | 33.43 | 33.51 | 33.43 | 33.40 | 42,254 | +0.00(+0.00%) |
Sep 22, 2023 | 33.32 | 33.63 | 33.28 | 33.40 | 31,647 | +0.72(+2.19%) |
Sep 21, 2023 | 32.77 | 32.89 | 32.62 | 32.69 | 80,422 | +0.29(+0.91%) |
Sep 20, 2023 | 32.89 | 32.93 | 32.38 | 32.39 | 68,764 | -1.20(-3.56%) |
Sep 19, 2023 | 33.55 | 33.85 | 33.37 | 33.59 | 55,720 | -0.81(-2.37%) |
Sep 18, 2023 | 34.43 | 34.62 | 34.39 | 34.40 | 53,324 | +0.01(+0.03%) |
Sep 15, 2023 | 34.33 | 34.60 | 34.16 | 34.39 | 86,519 | +0.65(+1.92%) |
Sep 14, 2023 | 33.65 | 33.81 | 33.65 | 33.74 | 26,909 | +0.12(+0.35%) |
Sep 13, 2023 | 33.72 | 33.91 | 33.50 | 33.63 | 99,529 | -0.62(-1.80%) |
Sep 12, 2023 | 34.25 | 34.37 | 34.07 | 34.24 | 66,946 | -0.08(-0.23%) |
Sep 11, 2023 | 34.69 | 34.69 | 34.07 | 34.32 | 164,329 | -0.48(-1.38%) |
Sep 08, 2023 | 34.68 | 34.91 | 34.65 | 34.80 | 24,388 | +0.44(+1.28%) |
Sep 07, 2023 | 34.50 | 34.50 | 34.17 | 34.36 | 47,521 | -0.75(-2.15%) |
Sep 06, 2023 | 35.15 | 35.22 | 34.95 | 35.12 | 55,171 | -0.11(-0.31%) |
Sep 05, 2023 | 35.55 | 35.55 | 35.04 | 35.22 | 89,265 | -1.11(-3.05%) |